sob, 17 sty 2026, 20:15 CET, NY 14:15, Londyn 19:15, Tokio 4:15, ^SPX -0.06%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE Futures StocksFavorites - Recent 
Date: Last Session | 2026-01-17 | 2026-01-16 | 2026-01-15 | 2026-01-14 | 2026-01-13
Tickers: All | H | M | U | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | OpenInt | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 88 | First | Previous | Next 25 | Last
F11BU25
F11BU25
Open:
185.20		High/Low:
185.20
183.00		Last:
183.40		Change:

Date:
Sep 19
16:33:59		52W High/Low:
247.00
178.90		Prev.:
52W Change:
-38.61
(-17.39%)
Volume:
Turnover:
No. Trades:
OpenInt:
469
F11BU26
F11BU26
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FACPU25
FACPU25
Open:
209.60		High/Low:
211.96
205.19		Last:
205.19		Change:

Date:
Sep 19
17:00:45		52W High/Low:
233.61
105.60		Prev.:
52W Change:
+99.59
(+94.31%)
Volume:
Turnover:
No. Trades:
OpenInt:
185
FACPU26
FACPU26
Open:
236.3600		High/Low:
236.3600
236.3600		Last:
236.3600		Change:

Date:
Jan 12
09:41:48		52W High/Low:
236.3700
224.0000		Prev.:
52W Change:
+12.3600
(+5.52%)
Volume:
Turnover:
No. Trades:
OpenInt:
3
FALEU25
FALEU25
Open:
34.216		High/Low:
34.980
34.216		Last:
34.585		Change:

Date:
Sep 19
17:00:02		52W High/Low:
38.755
26.520		Prev.:
52W Change:
+8.065
(+30.41%)
Volume:
Turnover:
No. Trades:
OpenInt:
1.36k
FALEU26
FALEU26
Open:
33.1500		High/Low:
33.1500
33.1500		Last:
33.1500		Change:

Date:
Jan 8
15:03:32		52W High/Low:
33.1500
33.1500		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
OpenInt:
5
FALRU25
FALRU25
Open:
104.45		High/Low:
105.79
104.20		Last:
104.20		Change:

Date:
Sep 19
16:47:02		52W High/Low:
117.93
83.00		Prev.:
52W Change:
+19.32
(+22.76%)
Volume:
Turnover:
No. Trades:
OpenInt:
136
FALRU26
FALRU26
Open:
114.1500		High/Low:
114.1500
114.1500		Last:
114.1500		Change:

Date:
Jan 8
09:04:49		52W High/Low:
114.1500
114.1500		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
OpenInt:
5
FAPRU25
FAPRU25
Open:
19.330		High/Low:
19.330
19.130		Last:
19.184		Change:

Date:
Sep 19
10:24:01		52W High/Low:
22.000
17.890		Prev.:
52W Change:
+0.565
(+3.03%)
Volume:
Turnover:
No. Trades:
OpenInt:
38
FAPRU26
FAPRU26
Open:
19.3620		High/Low:
19.3620
19.3620		Last:
19.3620		Change:

Date:
Jan 8
09:07:41		52W High/Low:
19.3620 R
18.8280		Prev.:
52W Change:
+0.5340
(+2.84%)
Volume:
Turnover:
No. Trades:
OpenInt:
11
FASBU25
FASBU25
Open:
27.719		High/Low:
27.719
27.719		Last:
27.719		Change:

Date:
Sep 19
12:05:28		52W High/Low:
29.880
21.160		Prev.:
52W Change:
+6.559
(+31.00%)
Volume:
Turnover:
No. Trades:
OpenInt:
13
FASBU26
FASBU26
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FATTU25
FATTU25
Open:
18.475		High/Low:
18.500
18.238		Last:
18.238		Change:

Date:
Sep 19
17:02:46		52W High/Low:
25.689
17.750		Prev.:
52W Change:
-3.742
(-17.02%)
Volume:
Turnover:
No. Trades:
OpenInt:
468
FATTU26
FATTU26
Open:
20.8780		High/Low:
20.8780
20.8780		Last:
20.8780		Change:

Date:
Jan 15
12:11:40		52W High/Low:
20.8780
20.8780		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
OpenInt:
5
FBDXU25
FBDXU25
Open:
521.40		High/Low:
534.40
521.40		Last:
530.00		Change:

Date:
Sep 19
15:44:11		52W High/Low:
650.00
507.00		Prev.:
52W Change:
-28.36
(-5.08%)
Volume:
Turnover:
No. Trades:
OpenInt:
204
FBDXU26
FBDXU26
Open:
662.4000		High/Low:
662.4000
662.4000		Last:
662.4000		Change:

Date:
Jan 9
10:32:58		52W High/Low:
662.4000 R
645.6600		Prev.:
52W Change:
+16.7400
(+2.59%)
Volume:
Turnover:
No. Trades:
OpenInt:
1
FCARU25
FCARU25
Open:
536.41		High/Low:
544.00
536.41		Last:
544.00		Change:

Date:
Sep 18
12:38:37		52W High/Low:
603.99
536.41 R		Prev.:
52W Change:
-17.02
(-3.03%)
Volume:
Turnover:
No. Trades:
OpenInt:
8
FCARU26
FCARU26
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FCCCU25
FCCCU25
Open:
182.54		High/Low:
184.24
181.30		Last:
181.68		Change:

Date:
Sep 19
17:00:02		52W High/Low:
253.77
164.75		Prev.:
52W Change:
-10.73
(-5.58%)
Volume:
Turnover:
No. Trades:
OpenInt:
961
FCCCU26
FCCCU26
Open:
139.5500		High/Low:
139.5500
139.5000		Last:
139.5000		Change:

Date:
Jan 8
10:57:13		52W High/Low:
139.5500 R
121.5000		Prev.:
52W Change:
+18.0000
(+14.81%)
Volume:
Turnover:
No. Trades:
OpenInt:
5
FCDRU25
FCDRU25
Open:
260.02		High/Low:
263.00
252.20		Last:
254.82		Change:

Date:
Sep 19
17:01:01		52W High/Low:
288.00
204.39		Prev.:
52W Change:
+31.27
(+13.99%)
Volume:
Turnover:
No. Trades:
OpenInt:
846
FCDRU26
FCDRU26
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FCPSU25
FCPSU25
Open:
13.531		High/Low:
13.690
13.521		Last:
13.599		Change:

Date:
Sep 19
17:00:02		52W High/Low:
19.415
13.422		Prev.:
52W Change:
-1.161
(-7.87%)
Volume:
Turnover:
No. Trades:
OpenInt:
1.8k
FCPSU26
FCPSU26
Open:
14.189		High/Low:
14.201
14.189		Last:
14.201		Change:

Date:
Jan 15
09:56:46		52W High/Low:
14.280
11.250		Prev.:
52W Change:
+2.863
(+25.25%)
Volume:
Turnover:
No. Trades:
OpenInt:
214
FDIAU25
FDIAU25
Open:
210.90		High/Low:
210.90
207.10		Last:
207.10		Change:

Date:
Sep 19
15:56:17		52W High/Low:
210.90 R
161.14		Prev.:
52W Change:
+41.88
(+25.35%)
Volume:
Turnover:
No. Trades:
OpenInt:
2
1 - 25 from 88 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq